NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$1.96
-0.0500 (-2.49%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.27 | Friday, 10th May 2024 BEAT stock ended at $1.96. This is 2.49% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.20% from a day low at $1.90 to a day high of $2.06. |
| 90 days | $1.35 | $2.70 | |
| 52 weeks | $1.06 | $3.74 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $22.35 | $23.10 | $22.25 | $23.05 | 288 678 |
| Jan 03, 2017 | $22.35 | $22.40 | $22.00 | $22.35 | 321 597 |
| Dec 30, 2016 | $22.35 | $22.50 | $21.75 | $22.35 | 328 577 |
| Dec 29, 2016 | $22.75 | $22.85 | $22.10 | $22.35 | 327 550 |
| Dec 28, 2016 | $22.90 | $23.15 | $22.70 | $22.75 | 169 246 |
| Dec 27, 2016 | $23.05 | $23.40 | $22.45 | $22.85 | 232 181 |
| Dec 23, 2016 | $23.35 | $23.65 | $22.85 | $23.00 | 238 038 |
| Dec 22, 2016 | $23.10 | $23.55 | $22.90 | $23.35 | 322 460 |
| Dec 21, 2016 | $23.40 | $23.67 | $23.05 | $23.05 | 322 860 |
| Dec 20, 2016 | $23.25 | $24.10 | $23.13 | $23.35 | 866 327 |
| Dec 19, 2016 | $22.10 | $23.40 | $22.00 | $23.20 | 1 250 998 |
| Dec 16, 2016 | $21.00 | $21.70 | $20.99 | $21.20 | 740 408 |
| Dec 15, 2016 | $21.00 | $21.45 | $20.65 | $20.90 | 426 481 |
| Dec 14, 2016 | $21.15 | $21.25 | $20.65 | $20.90 | 136 518 |
| Dec 13, 2016 | $21.20 | $21.35 | $20.90 | $21.10 | 213 220 |
| Dec 12, 2016 | $20.65 | $21.35 | $20.65 | $21.05 | 185 522 |
| Dec 09, 2016 | $20.65 | $21.08 | $20.45 | $20.70 | 203 492 |
| Dec 08, 2016 | $20.45 | $20.95 | $20.35 | $20.65 | 173 337 |
| Dec 07, 2016 | $20.45 | $20.75 | $20.00 | $20.40 | 127 888 |
| Dec 06, 2016 | $20.45 | $20.75 | $20.15 | $20.55 | 217 653 |
| Dec 05, 2016 | $20.10 | $20.35 | $19.95 | $20.35 | 210 662 |
| Dec 02, 2016 | $20.10 | $20.35 | $19.65 | $19.85 | 165 268 |
| Dec 01, 2016 | $19.50 | $19.95 | $19.30 | $19.80 | 333 940 |
| Nov 30, 2016 | $19.70 | $19.92 | $19.30 | $19.45 | 447 407 |
| Nov 29, 2016 | $19.60 | $19.75 | $19.30 | $19.55 | 168 177 |
